Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2022 | USD | 7.98 | 8.12 | 7.36 | 7.64 | 7.64 | -0.29 (-3.66%) | 1,100,200 |
25 Mar 2022 | USD | 8.79 | 8.88 | 7.9 | 7.93 | 7.93 | -0.89 (-10.09%) | 877,700 |
24 Mar 2022 | USD | 8.75 | 8.83 | 8.35 | 8.82 | 8.82 | +0.17 (+1.97%) | 1,564,000 |
23 Mar 2022 | USD | 8.98 | 9.02 | 8.57 | 8.65 | 8.65 | -0.44 (-4.84%) | 1,307,700 |
22 Mar 2022 | USD | 8.86 | 9.27 | 8.86 | 9.09 | 9.09 | +0.18 (+2.02%) | 647,900 |
21 Mar 2022 | USD | 9.07 | 9.18 | 8.68 | 8.91 | 8.91 | -0.3 (-3.26%) | 944,800 |
18 Mar 2022 | USD | 8.95 | 9.34 | 8.85 | 9.21 | 9.21 | +0.24 (+2.68%) | 695,700 |
17 Mar 2022 | USD | 8.76 | 9.03 | 8.56 | 8.97 | 8.97 | +0.11 (+1.24%) | 491,200 |
16 Mar 2022 | USD | 7.93 | 8.87 | 7.93 | 8.86 | 8.86 | +1.07 (+13.74%) | 847,900 |
15 Mar 2022 | USD | 7.43 | 7.83 | 7.42 | 7.79 | 7.79 | +0.37 (+4.99%) | 910,300 |
14 Mar 2022 | USD | 7.81 | 7.92 | 7.312 | 7.42 | 7.42 | -0.49 (-6.19%) | 1,017,100 |
11 Mar 2022 | USD | 8.36 | 8.42 | 7.91 | 7.91 | 7.91 | -0.36 (-4.35%) | 636,100 |
10 Mar 2022 | USD | 8.01 | 8.28 | 7.73 | 8.27 | 8.27 | +0.12 (+1.47%) | 1,084,400 |
9 Mar 2022 | USD | 8.13 | 8.44 | 8.1 | 8.15 | 8.15 | +0.19 (+2.39%) | 1,198,900 |
8 Mar 2022 | USD | 7.78 | 8.3 | 7.47 | 7.96 | 7.96 | +0.18 (+2.31%) | 2,114,500 |
7 Mar 2022 | USD | 8.14 | 8.39 | 7.73 | 7.78 | 7.78 | -0.26 (-3.23%) | 1,575,400 |
4 Mar 2022 | USD | 7.97 | 8.23 | 7.76 | 8.04 | 8.04 | -0.09 (-1.11%) | 1,710,700 |
3 Mar 2022 | USD | 8.46 | 8.77 | 7.7 | 8.13 | 8.13 | -2.03 (-19.98%) | 4,857,300 |
2 Mar 2022 | USD | 10.08 | 10.335 | 9.83 | 10.16 | 10.16 | +0.09 (+0.89%) | 1,021,000 |
1 Mar 2022 | USD | 10.27 | 10.4 | 9.81 | 10.07 | 10.07 | -0.26 (-2.52%) | 722,300 |
28 Feb 2022 | USD | 9.96 | 10.44 | 9.815 | 10.33 | 10.33 | +0.38 (+3.82%) | 769,500 |
25 Feb 2022 | USD | 9.72 | 9.97 | 9.35 | 9.95 | 9.95 | +0.21 (+2.16%) | 622,600 |
24 Feb 2022 | USD | 8.52 | 9.765 | 8.5 | 9.74 | 9.74 | +0.77 (+8.58%) | 1,167,000 |
23 Feb 2022 | USD | 9.26 | 9.525 | 8.855 | 8.97 | 8.97 | -0.07 (-0.77%) | 1,247,100 |
22 Feb 2022 | USD | 8.9 | 9.285 | 8.82 | 9.04 | 9.04 | -0.09 (-0.99%) | 900,300 |
18 Feb 2022 | USD | 9.12 | 9.55 | 8.905 | 9.13 | 9.13 | -0.66 (-6.74%) | 2,138,100 |
17 Feb 2022 | USD | 10.75 | 10.75 | 9.78 | 9.79 | 9.79 | -1.03 (-9.52%) | 975,300 |
16 Feb 2022 | USD | 10.97 | 11.01 | 10.551 | 10.82 | 10.82 | -0.21 (-1.90%) | 550,700 |
15 Feb 2022 | USD | 10.7 | 11.1 | 10.7 | 11.03 | 11.03 | +0.58 (+5.55%) | 487,100 |
14 Feb 2022 | USD | 10.57 | 11.02 | 10.21 | 10.45 | 10.45 | -0.35 (-3.24%) | 783,900 |